Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Total Return Fund
(NY:
FLC
)
15.36
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
7.159
7.192
7.159
7.192
55,926
+0.04(+0.51%)
May 23, 2011
7.177
7.194
7.105
7.155
39,631
-0.03(-0.41%)
May 20, 2011
7.206
7.206
7.170
7.184
36,041
+0.01(+0.15%)
May 19, 2011
7.239
7.276
7.162
7.173
131,203
-0.05(-0.63%)
May 18, 2011
7.187
7.245
7.173
7.219
108,070
+0.05(+0.76%)
May 17, 2011
7.139
7.165
7.128
7.165
85,530
-0.00(-0.05%)
May 16, 2011
7.150
7.205
7.136
7.168
82,278
+0.02(+0.25%)
May 13, 2011
7.088
7.179
7.081
7.150
82,566
+0.06(+0.87%)
May 12, 2011
6.972
7.088
6.968
7.088
151,346
+0.10(+1.41%)
May 11, 2011
6.968
6.990
6.950
6.990
53,518
+0.01(+0.10%)
May 10, 2011
6.975
7.008
6.917
6.983
78,308
+0.06(+0.84%)
May 09, 2011
6.852
6.924
6.852
6.924
120,552
+0.07(+1.06%)
May 06, 2011
6.819
6.855
6.804
6.852
42,100
+0.04(+0.59%)
May 05, 2011
6.786
6.819
6.771
6.812
23,380
+0.01(+0.21%)
May 04, 2011
6.801
6.819
6.786
6.797
59,811
-0.01(-0.11%)
May 03, 2011
6.786
6.808
6.761
6.804
58,765
+0.03(+0.48%)
May 02, 2011
6.768
6.771
6.764
6.771
56,444
+0.01(+0.10%)
Apr 29, 2011
6.724
6.771
6.721
6.765
72,831
+0.04(+0.66%)
Apr 28, 2011
6.691
6.721
6.691
6.721
65,484
+0.01(+0.22%)
Apr 27, 2011
6.746
6.746
6.691
6.706
54,826
-0.03(-0.38%)
Apr 26, 2011
6.728
6.753
6.691
6.731
75,356
-0.01(-0.11%)
Apr 25, 2011
6.735
6.746
6.699
6.739
59,229
-0.01(-0.16%)
Apr 21, 2011
6.721
6.753
6.710
6.750
97,336
+0.01(+0.11%)
Apr 20, 2011
6.750
6.771
6.742
6.742
82,860
+0.00(+0.00%)
Apr 19, 2011
6.695
6.763
6.695
6.742
65,934
+0.05(+0.79%)
Apr 18, 2011
6.545
6.726
6.545
6.690
83,773
-0.03(-0.43%)
Apr 15, 2011
6.718
6.729
6.664
6.718
101,188
+0.04(+0.54%)
Apr 14, 2011
6.621
6.682
6.617
6.682
128,842
+0.03(+0.38%)
Apr 13, 2011
6.614
6.671
6.613
6.657
64,885
+0.05(+0.77%)
Apr 12, 2011
6.588
6.606
6.545
6.606
69,072
+0.03(+0.49%)
Apr 11, 2011
6.625
6.625
6.541
6.574
99,030
-0.04(-0.66%)
Apr 08, 2011
6.614
6.639
6.596
6.617
36,206
-0.01(-0.19%)
Apr 07, 2011
6.581
6.635
6.567
6.630
63,917
+0.03(+0.52%)
Apr 06, 2011
6.574
6.599
6.554
6.596
70,502
+0.01(+0.11%)
Apr 05, 2011
6.552
6.599
6.552
6.588
59,224
+0.01(+0.22%)
Apr 04, 2011
6.556
6.617
6.520
6.574
84,708
-0.00(-0.06%)
Apr 01, 2011
6.617
6.653
6.531
6.578
113,842
-0.05(-0.71%)
Mar 31, 2011
6.635
6.650
6.592
6.624
44,031
-0.00(-0.00%)
Mar 30, 2011
6.614
6.668
6.592
6.625
62,724
+0.01(+0.16%)
Mar 29, 2011
6.653
6.675
6.603
6.614
67,666
-0.01(-0.11%)
Mar 28, 2011
6.625
6.682
6.606
6.621
66,144
+0.01(+0.11%)
Mar 25, 2011
6.646
6.679
6.581
6.614
108,670
-0.04(-0.60%)
Mar 24, 2011
6.751
6.773
6.625
6.653
95,311
-0.03(-0.43%)
Mar 23, 2011
6.686
6.697
6.646
6.682
45,522
+0.01(+0.16%)
Mar 22, 2011
6.668
6.679
6.643
6.671
40,339
+0.03(+0.52%)
Mar 21, 2011
6.587
6.637
6.587
6.637
86,281
+0.06(+0.98%)
Mar 18, 2011
6.519
6.573
6.519
6.573
76,409
+0.05(+0.83%)
Mar 17, 2011
6.508
6.519
6.472
6.519
42,027
+0.05(+0.78%)
Mar 16, 2011
6.472
6.530
6.422
6.469
71,414
-0.00(-0.06%)
Mar 15, 2011
6.458
6.497
6.458
6.472
39,086
-0.03(-0.39%)
Mar 14, 2011
6.504
6.547
6.454
6.497
63,896
-0.05(-0.71%)
Mar 11, 2011
6.526
6.555
6.508
6.544
50,626
+0.03(+0.44%)
Mar 10, 2011
6.565
6.573
6.512
6.515
86,535
-0.01(-0.22%)
Mar 09, 2011
6.501
6.530
6.494
6.530
47,206
+0.02(+0.28%)
Mar 08, 2011
6.526
6.533
6.483
6.512
81,091
+0.02(+0.32%)
Mar 07, 2011
6.458
6.501
6.454
6.491
38,208
+0.01(+0.23%)
Mar 04, 2011
6.479
6.501
6.458
6.476
28,611
+0.00(+0.06%)
Mar 03, 2011
6.501
6.504
6.454
6.472
38,972
+0.01(+0.11%)
Mar 02, 2011
6.404
6.465
6.404
6.465
56,262
+0.08(+1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.